ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
120110/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28250,150,2,0.53,1232839500,43763,115.41,28400,28450,27950,36500,19700,28100,28170.80,12.59,0,-10357,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7774,8.68,0.23,12,0.16,3256.00,120397.00,44150,20240522,-36.01,25700,20241209,9.92,36150,-21.85,20250220,26250,7.62,20250409,44150,-36.01,20240522,25700,9.92,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,3586,N,00,N
20250414,150757,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,50,2,0.18,1178534300,41837,110.33,28400,28450,27950,36500,19700,28100,28169.67,12.59,0,-10041,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7747,8.65,0.23,12,0.15,3256.00,120397.00,44150,20240522,-36.24,25700,20241209,9.53,36150,-22.13,20250220,26250,7.24,20250409,44150,-36.24,20240522,25700,9.53,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,140756,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,50,2,0.18,995122550,35324,93.15,28400,28450,27950,36500,19700,28100,28171.29,12.59,0,-7843,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7747,8.65,0.23,12,0.13,3256.00,120397.00,44150,20240522,-36.24,25700,20241209,9.53,36150,-22.13,20250220,26250,7.24,20250409,44150,-36.24,20240522,25700,9.53,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,130754,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,100,2,0.36,935257250,33198,87.55,28400,28450,27950,36500,19700,28100,28172.10,12.59,0,-7134,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7760,8.66,0.23,12,0.12,3256.00,120397.00,44150,20240522,-36.13,25700,20241209,9.73,36150,-21.99,20250220,26250,7.43,20250409,44150,-36.13,20240522,25700,9.73,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,120757,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,0,3,0.00,826698150,29344,77.38,28400,28450,27950,36500,19700,28100,28172.65,12.59,0,-6827,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7733,8.63,0.23,12,0.11,3256.00,120397.00,44150,20240522,-36.35,25700,20241209,9.34,36150,-22.27,20250220,26250,7.05,20250409,44150,-36.35,20240522,25700,9.34,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,110752,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-50,5,-0.18,641965450,22781,60.08,28400,28450,27950,36500,19700,28100,28179.86,12.59,0,-7931,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7719,8.61,0.23,12,0.08,3256.00,120397.00,44150,20240522,-36.47,25700,20241209,9.14,36150,-22.41,20250220,26250,6.86,20250409,44150,-36.47,20240522,25700,9.14,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,100754,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27950,-150,5,-0.53,459933800,16311,43.01,28400,28450,27950,36500,19700,28100,28197.77,12.59,0,-7329,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7692,8.58,0.23,12,0.06,3256.00,120397.00,44150,20240522,-36.69,25700,20241209,8.75,36150,-22.68,20250220,26250,6.48,20250409,44150,-36.69,20240522,25700,8.75,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250414,090755,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,200,2,0.71,120091450,4242,11.19,28400,28450,28200,36500,19700,28100,28310.10,12.59,0,-137,28866,28482,27916,27532,26966,28675,27725,1376,8400,5000,21350,50,1,27519091,7788,8.69,0.24,12,0.02,3256.00,120397.00,44150,20240522,-35.90,25700,20241209,10.12,36150,-21.72,20250220,26250,7.81,20250409,44150,-35.90,20240522,25700,10.12,20241209,0.96,Y,120110,5000,1375 억,,3464215,N,N,2095,N,00,N
20250411,160746,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,0,3,0.00,1054643450,37920,49.17,27600,28300,27350,36500,19700,28100,27812.18,12.59,0,-2548,28500,28300,27900,27700,27300,28400,27800,1376,8400,5000,21350,50,1,27519091,7733,8.63,0.23,12,0.14,3256.00,120397.00,44150,20240522,-36.35,25700,20241209,9.34,36150,-22.27,20250220,26250,7.05,20250409,44150,-36.35,20240522,25700,9.34,20241209,0.99,Y,120110,5000,1375 억,,3464075,N,N,2095,N,00,N
20250411,150753,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,100,2,0.36,989369200,35599,46.16,27600,28300,27350,36500,19700,28100,27792.05,12.59,0,-2825,28500,28300,27900,27700,27300,28400,27800,1376,8400,5000,21350,50,1,27519091,7760,8.66,0.23,12,0.13,3256.00,120397.00,44150,20240522,-36.13,25700,20241209,9.73,36150,-21.99,20250220,26250,7.43,20250409,44150,-36.13,20240522,25700,9.73,20241209,0.99,Y,120110,5000,1375 억,,3464075,N,N,1285,N,00,N
20250411,140752,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,50,2,0.18,759024700,27430,35.56,27600,28150,27350,36500,19700,28100,27671.33,12.59,0,-1730,28500,28300,27900,27700,27300,28400,27800,1376,8400,5000,21350,50,1,27519091,7747,8.65,0.23,12,0.10,3256.00,120397.00,44150,20240522,-36.24,25700,20241209,9.53,36150,-22.13,20250220,26250,7.24,20250409,44150,-36.24,20240522,25700,9.53,20241209,0.99,Y,120110,5000,1375 억,,3464075,N,N,1285,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160751 55 40.00 KOSPI200 화학 N N N Y 40 N 28250 150 2 0.53 1232839500 43763 115.41 28400 28450 27950 36500 19700 28100 28170.80 12.59 0 -10357 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7774 8.68 0.23 12 0.16 3256.00 120397.00 44150 20240522 -36.01 25700 20241209 9.92 36150 -21.85 20250220 26250 7.62 20250409 44150 -36.01 20240522 25700 9.92 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 3586 N 00 N
3 20250414 150757 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 50 2 0.18 1178534300 41837 110.33 28400 28450 27950 36500 19700 28100 28169.67 12.59 0 -10041 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7747 8.65 0.23 12 0.15 3256.00 120397.00 44150 20240522 -36.24 25700 20241209 9.53 36150 -22.13 20250220 26250 7.24 20250409 44150 -36.24 20240522 25700 9.53 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
4 20250414 140756 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 50 2 0.18 995122550 35324 93.15 28400 28450 27950 36500 19700 28100 28171.29 12.59 0 -7843 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7747 8.65 0.23 12 0.13 3256.00 120397.00 44150 20240522 -36.24 25700 20241209 9.53 36150 -22.13 20250220 26250 7.24 20250409 44150 -36.24 20240522 25700 9.53 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
5 20250414 130754 55 40.00 KOSPI200 화학 N N N Y 40 N 28200 100 2 0.36 935257250 33198 87.55 28400 28450 27950 36500 19700 28100 28172.10 12.59 0 -7134 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7760 8.66 0.23 12 0.12 3256.00 120397.00 44150 20240522 -36.13 25700 20241209 9.73 36150 -21.99 20250220 26250 7.43 20250409 44150 -36.13 20240522 25700 9.73 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
6 20250414 120757 55 40.00 KOSPI200 화학 N N N Y 40 N 28100 0 3 0.00 826698150 29344 77.38 28400 28450 27950 36500 19700 28100 28172.65 12.59 0 -6827 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7733 8.63 0.23 12 0.11 3256.00 120397.00 44150 20240522 -36.35 25700 20241209 9.34 36150 -22.27 20250220 26250 7.05 20250409 44150 -36.35 20240522 25700 9.34 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
7 20250414 110752 55 40.00 KOSPI200 화학 N N N Y 40 N 28050 -50 5 -0.18 641965450 22781 60.08 28400 28450 27950 36500 19700 28100 28179.86 12.59 0 -7931 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7719 8.61 0.23 12 0.08 3256.00 120397.00 44150 20240522 -36.47 25700 20241209 9.14 36150 -22.41 20250220 26250 6.86 20250409 44150 -36.47 20240522 25700 9.14 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
8 20250414 100754 55 40.00 KOSPI200 화학 N N N Y 40 N 27950 -150 5 -0.53 459933800 16311 43.01 28400 28450 27950 36500 19700 28100 28197.77 12.59 0 -7329 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7692 8.58 0.23 12 0.06 3256.00 120397.00 44150 20240522 -36.69 25700 20241209 8.75 36150 -22.68 20250220 26250 6.48 20250409 44150 -36.69 20240522 25700 8.75 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
9 20250414 090755 55 40.00 KOSPI200 화학 N N N Y 40 N 28300 200 2 0.71 120091450 4242 11.19 28400 28450 28200 36500 19700 28100 28310.10 12.59 0 -137 28866 28482 27916 27532 26966 28675 27725 1376 8400 5000 21350 50 1 27519091 7788 8.69 0.24 12 0.02 3256.00 120397.00 44150 20240522 -35.90 25700 20241209 10.12 36150 -21.72 20250220 26250 7.81 20250409 44150 -35.90 20240522 25700 10.12 20241209 0.96 Y 120110 5000 1375 억 3464215 N N 2095 N 00 N
10 20250411 160746 55 40.00 KOSPI200 화학 N N N Y 40 N 28100 0 3 0.00 1054643450 37920 49.17 27600 28300 27350 36500 19700 28100 27812.18 12.59 0 -2548 28500 28300 27900 27700 27300 28400 27800 1376 8400 5000 21350 50 1 27519091 7733 8.63 0.23 12 0.14 3256.00 120397.00 44150 20240522 -36.35 25700 20241209 9.34 36150 -22.27 20250220 26250 7.05 20250409 44150 -36.35 20240522 25700 9.34 20241209 0.99 Y 120110 5000 1375 억 3464075 N N 2095 N 00 N
11 20250411 150753 55 40.00 KOSPI200 화학 N N N Y 40 N 28200 100 2 0.36 989369200 35599 46.16 27600 28300 27350 36500 19700 28100 27792.05 12.59 0 -2825 28500 28300 27900 27700 27300 28400 27800 1376 8400 5000 21350 50 1 27519091 7760 8.66 0.23 12 0.13 3256.00 120397.00 44150 20240522 -36.13 25700 20241209 9.73 36150 -21.99 20250220 26250 7.43 20250409 44150 -36.13 20240522 25700 9.73 20241209 0.99 Y 120110 5000 1375 억 3464075 N N 1285 N 00 N
12 20250411 140752 55 40.00 KOSPI200 화학 N N N Y 40 N 28150 50 2 0.18 759024700 27430 35.56 27600 28150 27350 36500 19700 28100 27671.33 12.59 0 -1730 28500 28300 27900 27700 27300 28400 27800 1376 8400 5000 21350 50 1 27519091 7747 8.65 0.23 12 0.10 3256.00 120397.00 44150 20240522 -36.24 25700 20241209 9.53 36150 -22.13 20250220 26250 7.24 20250409 44150 -36.24 20240522 25700 9.53 20241209 0.99 Y 120110 5000 1375 억 3464075 N N 1285 N 00 N